KissMeData/272110/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205300	208682380	15100	15100	15100	15100	113
3	20240913	205200	208682380	15100	15100	15100	15100	0
4	20240913	205100	208682380	15100	15100	15100	15100	0
5	20240913	205000	208682380	15100	15100	15100	15100	0
6	20240913	204900	208682380	15100	15100	15100	15100	0
7	20240913	204800	208682380	15100	15100	15100	15100	0
8	20240913	204700	208682380	15100	15100	15100	15100	0
9	20240913	204600	208682380	15100	15100	15100	15100	0
10	20240913	204500	208682380	15100	15100	15100	15100	0
11	20240913	204400	208682380	15100	15100	15100	15100	0
12	20240913	204300	208682380	15100	15100	15100	15100	0
13	20240913	204200	208682380	15100	15100	15100	15100	0
14	20240913	204100	208682380	15100	15100	15100	15100	0
15	20240913	204000	208682380	15100	15100	15100	15100	0
16	20240913	203900	208682380	15100	15100	15100	15100	0
17	20240913	203800	208682380	15100	15100	15100	15100	0
18	20240913	203700	208682380	15100	15100	15100	15100	0
19	20240913	203600	208682380	15100	15100	15100	15100	0
20	20240913	203500	208682380	15100	15100	15100	15100	0
21	20240913	203400	208682380	15100	15100	15100	15100	0
22	20240913	203300	208682380	15100	15100	15100	15100	0
23	20240913	203200	208682380	15100	15100	15100	15100	0
24	20240913	203100	208682380	15100	15100	15100	15100	0
25	20240913	203000	208682380	15100	15100	15100	15100	0
26	20240913	202900	208682380	15100	15100	15100	15100	0
27	20240913	202800	208682380	15100	15100	15100	15100	0
28	20240913	202700	208682380	15100	15100	15100	15100	0
29	20240913	202600	208682380	15100	15100	15100	15100	0
30	20240913	202500	208682380	15100	15100	15100	15100	0
31	20240913	202400	208682380	15100	15100	15100	15100	0
32	20240913	202300	208682380	15100	15100	15100	15100	113
33	20240913	202200	208682380	15100	15100	15100	15100	0
34	20240913	202100	208682380	15100	15100	15100	15100	0
35	20240913	202000	208682380	15100	15100	15100	15100	0
36	20240913	201900	208682380	15100	15100	15100	15100	0
37	20240913	201800	208682380	15100	15100	15100	15100	0
38	20240913	201700	208682380	15100	15100	15100	15100	0
39	20240913	201600	208682380	15100	15100	15100	15100	0
40	20240913	201500	208682380	15100	15100	15100	15100	0
41	20240913	201400	208682380	15100	15100	15100	15100	0
42	20240913	201300	208682380	15100	15100	15100	15100	0
43	20240913	201200	208682380	15100	15100	15100	15100	0
44	20240913	201100	208682380	15100	15100	15100	15100	0
45	20240913	201000	208682380	15100	15100	15100	15100	0
46	20240913	200900	208682380	15100	15100	15100	15100	0
47	20240913	200800	208682380	15100	15100	15100	15100	0
48	20240913	200700	208682380	15100	15100	15100	15100	0
49	20240913	200600	208682380	15100	15100	15100	15100	0
50	20240913	200500	208682380	15100	15100	15100	15100	0
51	20240913	200400	208682380	15100	15100	15100	15100	0
52	20240913	200300	208682380	15100	15100	15100	15100	0
53	20240913	200200	208682380	15100	15100	15100	15100	0
54	20240913	200100	208682380	15100	15100	15100	15100	0
55	20240913	200000	208682380	15100	15100	15100	15100	0
56	20240913	195900	208682380	15100	15100	15100	15100	0
57	20240913	195800	208682380	15100	15100	15100	15100	0
58	20240913	195700	208682380	15100	15100	15100	15100	0
59	20240913	195600	208682380	15100	15100	15100	15100	0
60	20240913	195500	208682380	15100	15100	15100	15100	0
61	20240913	195400	208682380	15100	15100	15100	15100	0
62	20240913	195300	208682380	15100	15100	15100	15100	113
63	20240913	195200	208682380	15100	15100	15100	15100	0
64	20240913	195100	208682380	15100	15100	15100	15100	0
65	20240913	195000	208682380	15100	15100	15100	15100	0
66	20240913	194900	208682380	15100	15100	15100	15100	0
67	20240913	194800	208682380	15100	15100	15100	15100	0
68	20240913	194700	208682380	15100	15100	15100	15100	0
69	20240913	194600	208682380	15100	15100	15100	15100	0
70	20240913	194500	208682380	15100	15100	15100	15100	0
71	20240913	194400	208682380	15100	15100	15100	15100	0
72	20240913	194300	208682380	15100	15100	15100	15100	0
73	20240913	194200	208682380	15100	15100	15100	15100	0
74	20240913	194100	208682380	15100	15100	15100	15100	0
75	20240913	194000	208682380	15100	15100	15100	15100	0
76	20240913	193900	208682380	15100	15100	15100	15100	0
77	20240913	193800	208682380	15100	15100	15100	15100	0
78	20240913	193700	208682380	15100	15100	15100	15100	0
79	20240913	193600	208682380	15100	15100	15100	15100	0
80	20240913	193500	208682380	15100	15100	15100	15100	0
81	20240913	193400	208682380	15100	15100	15100	15100	0
82	20240913	193300	208682380	15100	15100	15100	15100	0
83	20240913	193200	208682380	15100	15100	15100	15100	0
84	20240913	193100	208682380	15100	15100	15100	15100	0
85	20240913	193000	208682380	15100	15100	15100	15100	0
86	20240913	192900	208682380	15100	15100	15100	15100	0
87	20240913	192800	208682380	15100	15100	15100	15100	0
88	20240913	192700	208682380	15100	15100	15100	15100	0
89	20240913	192600	208682380	15100	15100	15100	15100	0
90	20240913	192500	208682380	15100	15100	15100	15100	0
91	20240913	192400	208682380	15100	15100	15100	15100	0
92	20240913	192300	208682380	15100	15100	15100	15100	113
93	20240913	192200	208682380	15100	15100	15100	15100	0
94	20240913	192100	208682380	15100	15100	15100	15100	0
95	20240913	192000	208682380	15100	15100	15100	15100	0
96	20240913	191900	208682380	15100	15100	15100	15100	0
97	20240913	191800	208682380	15100	15100	15100	15100	0
98	20240913	191700	208682380	15100	15100	15100	15100	0
99	20240913	191600	208682380	15100	15100	15100	15100	0
100	20240913	191500	208682380	15100	15100	15100	15100	0
101	20240913	191400	208682380	15100	15100	15100	15100	0
102	20240913	191300	208682380	15100	15100	15100	15100	0
103	20240913	191200	208682380	15100	15100	15100	15100	0
104	20240913	191100	208682380	15100	15100	15100	15100	0
105	20240913	191000	208682380	15100	15100	15100	15100	0
106	20240913	190900	208682380	15100	15100	15100	15100	0
107	20240913	190800	208682380	15100	15100	15100	15100	0
108	20240913	190700	208682380	15100	15100	15100	15100	0
109	20240913	190600	208682380	15100	15100	15100	15100	0
110	20240913	190500	208682380	15100	15100	15100	15100	0
111	20240913	190400	208682380	15100	15100	15100	15100	0
112	20240913	190300	208682380	15100	15100	15100	15100	0
113	20240913	190200	208682380	15100	15100	15100	15100	0
114	20240913	190100	208682380	15100	15100	15100	15100	0
115	20240913	190000	208682380	15100	15100	15100	15100	0
116	20240913	185900	208682380	15100	15100	15100	15100	0
117	20240913	185800	208682380	15100	15100	15100	15100	0
118	20240913	185700	208682380	15100	15100	15100	15100	0
119	20240913	185600	208682380	15100	15100	15100	15100	0
120	20240913	185500	208682380	15100	15100	15100	15100	0
121	20240913	185400	208682380	15100	15100	15100	15100	0
122	20240913	185300	208682380	15100	15100	15100	15100	113
123	20240913	185200	208682380	15100	15100	15100	15100	0
124	20240913	185100	208682380	15100	15100	15100	15100	0
125	20240913	185000	208682380	15100	15100	15100	15100	0
126	20240913	184900	208682380	15100	15100	15100	15100	0
127	20240913	184800	208682380	15100	15100	15100	15100	0
128	20240913	184700	208682380	15100	15100	15100	15100	0
129	20240913	184600	208682380	15100	15100	15100	15100	0
130	20240913	184500	208682380	15100	15100	15100	15100	0
131	20240913	184400	208682380	15100	15100	15100	15100	0
132	20240913	184300	208682380	15100	15100	15100	15100	0
133	20240913	184200	208682380	15100	15100	15100	15100	0
134	20240913	184100	208682380	15100	15100	15100	15100	0
135	20240913	184000	208682380	15100	15100	15100	15100	0
136	20240913	183900	208682380	15100	15100	15100	15100	0
137	20240913	183800	208682380	15100	15100	15100	15100	0
138	20240913	183700	208682380	15100	15100	15100	15100	0
139	20240913	183600	208682380	15100	15100	15100	15100	0
140	20240913	183500	208682380	15100	15100	15100	15100	0
141	20240913	183400	208682380	15100	15100	15100	15100	0
142	20240913	183300	208682380	15100	15100	15100	15100	0
143	20240913	183200	208682380	15100	15100	15100	15100	0
144	20240913	183100	208682380	15100	15100	15100	15100	0
145	20240913	183000	208682380	15100	15100	15100	15100	0
146	20240913	182900	208682380	15100	15100	15100	15100	0
147	20240913	182800	208682380	15100	15100	15100	15100	0
148	20240913	182700	208682380	15100	15100	15100	15100	0
149	20240913	182600	208682380	15100	15100	15100	15100	0
150	20240913	182500	208682380	15100	15100	15100	15100	0
151	20240913	182400	208682380	15100	15100	15100	15100	0
152	20240913	182300	208682380	15100	15100	15100	15100	113
153	20240913	182200	208682380	15100	15100	15100	15100	0
154	20240913	182100	208682380	15100	15100	15100	15100	0
155	20240913	182000	208682380	15100	15100	15100	15100	0
156	20240913	181900	208682380	15100	15100	15100	15100	0
157	20240913	181800	208682380	15100	15100	15100	15100	0
158	20240913	181700	208682380	15100	15100	15100	15100	0
159	20240913	181600	208682380	15100	15100	15100	15100	0
160	20240913	181500	208682380	15100	15100	15100	15100	0
161	20240913	181400	208682380	15100	15100	15100	15100	0
162	20240913	181300	208682380	15100	15100	15100	15100	0
163	20240913	181200	208682380	15100	15100	15100	15100	0
164	20240913	181100	208682380	15100	15100	15100	15100	0
165	20240913	181000	208682380	15100	15100	15100	15100	0
166	20240913	180900	208682380	15100	15100	15100	15100	0
167	20240913	180800	208682380	15100	15100	15100	15100	0
168	20240913	180700	208682380	15100	15100	15100	15100	0
169	20240913	180600	208682380	15100	15100	15100	15100	0
170	20240913	180500	208682380	15100	15100	15100	15100	0
171	20240913	180400	208682380	15100	15100	15100	15100	0
172	20240913	180300	208682380	15100	15100	15100	15100	0
173	20240913	180200	208682380	15100	15100	15100	15100	0
174	20240913	180100	208682380	15100	15100	15100	15100	0
175	20240913	180000	208682380	15100	15100	15100	15100	0
176	20240913	175900	208682380	15100	15100	15100	15100	0
177	20240913	175800	208682380	15100	15100	15100	15100	0
178	20240913	175700	208682380	15100	15100	15100	15100	0
179	20240913	175600	208682380	15100	15100	15100	15100	0
180	20240913	175500	208682380	15100	15100	15100	15100	0
181	20240913	175400	208682380	15100	15100	15100	15100	0
182	20240913	175300	208682380	15100	15100	15100	15100	113
183	20240913	175200	208682380	15100	15100	15100	15100	0
184	20240913	175100	208682380	15100	15100	15100	15100	0
185	20240913	175000	208682380	15100	15100	15100	15100	0
186	20240913	174900	208682380	15100	15100	15100	15100	0
187	20240913	174800	208682380	15100	15100	15100	15100	0
188	20240913	174700	208682380	15100	15100	15100	15100	0
189	20240913	174600	208682380	15100	15100	15100	15100	0
190	20240913	174500	208682380	15100	15100	15100	15100	0
191	20240913	174400	208682380	15100	15100	15100	15100	0
192	20240913	174300	208682380	15100	15100	15100	15100	0
193	20240913	174200	208682380	15100	15100	15100	15100	0
194	20240913	174100	208682380	15100	15100	15100	15100	0
195	20240913	174000	208682380	15100	15100	15100	15100	0
196	20240913	173900	208682380	15100	15100	15100	15100	0
197	20240913	173800	208682380	15100	15100	15100	15100	0
198	20240913	173700	208682380	15100	15100	15100	15100	0
199	20240913	173600	208682380	15100	15100	15100	15100	0
200	20240913	173500	208682380	15100	15100	15100	15100	0
201	20240913	173400	208682380	15100	15100	15100	15100	0
202	20240913	173300	208682380	15100	15100	15100	15100	0
203	20240913	173200	208682380	15100	15100	15100	15100	0
204	20240913	173100	208682380	15100	15100	15100	15100	0
205	20240913	173000	208682380	15100	15100	15100	15100	0
206	20240913	172900	208682380	15100	15100	15100	15100	0
207	20240913	172800	208682380	15100	15100	15100	15100	0
208	20240913	172700	208682380	15100	15100	15100	15100	0
209	20240913	172600	208682380	15100	15100	15100	15100	0
210	20240913	172500	208682380	15100	15100	15100	15100	0
211	20240913	172400	208682380	15100	15100	15100	15100	0
212	20240913	172300	208682380	15100	15100	15100	15100	113
213	20240913	172200	208682380	15100	15100	15100	15100	0
214	20240913	172100	208682380	15100	15100	15100	15100	0
215	20240913	172000	208682380	15100	15100	15100	15100	0
216	20240913	171900	208682380	15100	15100	15100	15100	0
217	20240913	171800	208682380	15100	15100	15100	15100	0
218	20240913	171700	208682380	15100	15100	15100	15100	0
219	20240913	171600	208682380	15100	15100	15100	15100	0
220	20240913	171500	208682380	15100	15100	15100	15100	0
221	20240913	171400	208682380	15100	15100	15100	15100	0
222	20240913	171300	208682380	15100	15100	15100	15100	0
223	20240913	171200	208682380	15100	15100	15100	15100	0
224	20240913	171100	208682380	15100	15100	15100	15100	0
225	20240913	171000	208682380	15100	15100	15100	15100	0
226	20240913	170900	208682380	15100	15100	15100	15100	0
227	20240913	170800	208682380	15100	15100	15100	15100	0
228	20240913	170700	208682380	15100	15100	15100	15100	0
229	20240913	170600	208682380	15100	15100	15100	15100	0
230	20240913	170500	208682380	15100	15100	15100	15100	0
231	20240913	170400	208682380	15100	15100	15100	15100	0
232	20240913	170300	208682380	15100	15100	15100	15100	0
233	20240913	170200	208682380	15100	15100	15100	15100	0
234	20240913	170100	208682380	15100	15100	15100	15100	0
235	20240913	170000	208682380	15100	15100	15100	15100	0
236	20240913	165900	208682380	15100	15100	15100	15100	0
237	20240913	165800	208682380	15100	15100	15100	15100	0
238	20240913	165700	208682380	15100	15100	15100	15100	0
239	20240913	165600	208682380	15100	15100	15100	15100	0
240	20240913	165500	208682380	15100	15100	15100	15100	0
241	20240913	165400	208682380	15100	15100	15100	15100	0
242	20240913	165300	208682380	15100	15100	15100	15100	113
243	20240913	165200	208682380	15100	15100	15100	15100	0
244	20240913	165100	208682380	15100	15100	15100	15100	0
245	20240913	165000	208682380	15100	15100	15100	15100	0
246	20240913	164900	208682380	15100	15100	15100	15100	0
247	20240913	164800	208682380	15100	15100	15100	15100	0
248	20240913	164700	208682380	15100	15100	15100	15100	0
249	20240913	164600	208682380	15100	15100	15100	15100	0
250	20240913	164500	208682380	15100	15100	15100	15100	0
251	20240913	164400	208682380	15100	15100	15100	15100	0
252	20240913	164300	208682380	15100	15100	15100	15100	0
253	20240913	164200	208682380	15100	15100	15100	15100	0
254	20240913	164100	208682380	15100	15100	15100	15100	0
255	20240913	164000	208682380	15100	15100	15100	15100	0
256	20240913	163900	208682380	15100	15100	15100	15100	0
257	20240913	163800	208682380	15100	15100	15100	15100	0
258	20240913	163700	208682380	15100	15100	15100	15100	0
259	20240913	163600	208682380	15100	15100	15100	15100	0
260	20240913	163500	208682380	15100	15100	15100	15100	0
261	20240913	163400	208682380	15100	15100	15100	15100	0
262	20240913	163300	208682380	15100	15100	15100	15100	0
263	20240913	163200	208682380	15100	15100	15100	15100	0
264	20240913	163100	208682380	15100	15100	15100	15100	0
265	20240913	163000	208682380	15100	15100	15100	15100	0
266	20240913	162900	208682380	15100	15100	15100	15100	0
267	20240913	162800	208682380	15100	15100	15100	15100	0
268	20240913	162700	208682380	15100	15100	15100	15100	0
269	20240913	162600	208682380	15100	15100	15100	15100	0
270	20240913	162500	208682380	15100	15100	15100	15100	0
271	20240913	162400	208682380	15100	15100	15100	15100	0
272	20240913	162300	208682380	15100	15100	15100	15100	113
273	20240913	162200	208682380	15100	15100	15100	15100	0
274	20240913	162100	208682380	15100	15100	15100	15100	0
275	20240913	162000	208682380	15100	15100	15100	15100	0
276	20240913	161900	208682380	15100	15100	15100	15100	0
277	20240913	161800	208682380	15100	15100	15100	15100	0
278	20240913	161700	208682380	15100	15100	15100	15100	0
279	20240913	161600	208682380	15100	15100	15100	15100	0
280	20240913	161500	208682380	15100	15100	15100	15100	0
281	20240913	161400	208682380	15100	15100	15100	15100	0
282	20240913	161300	208682380	15100	15100	15100	15100	0
283	20240913	161200	208682380	15100	15100	15100	15100	0
284	20240913	161100	208682380	15100	15100	15100	15100	0
285	20240913	161000	208682380	15100	15100	15100	15100	0
286	20240913	160900	208682380	15100	15100	15100	15100	0
287	20240913	160800	208682380	15100	15100	15100	15100	0
288	20240913	160700	208682380	15100	15100	15100	15100	0
289	20240913	160600	208682380	15100	15100	15100	15100	0
290	20240913	160500	208682380	15100	15100	15100	15100	0
291	20240913	160400	208682380	15100	15100	15100	15100	0
292	20240913	160300	208682380	15100	15100	15100	15100	0
293	20240913	160200	208682380	15100	15100	15100	15100	0
294	20240913	160100	208682380	15100	15100	15100	15100	0
295	20240913	160000	208682380	15100	15100	15100	15100	0
296	20240913	155900	208682380	15100	15100	15100	15100	0
297	20240913	155800	208682380	15100	15100	15100	15100	0
298	20240913	155700	208682380	15100	15100	15100	15100	0
299	20240913	155600	208682380	15100	15100	15100	15100	0
300	20240913	155500	208682380	15100	15100	15100	15100	0
301	20240913	155400	208682380	15100	15100	15100	15100	0
302	20240913	155300	208682380	15100	15100	15100	15100	113
303	20240913	155200	208682380	15100	15100	15100	15100	0
304	20240913	155100	208682380	15100	15100	15100	15100	0
305	20240913	155000	208682380	15100	15100	15100	15100	0
306	20240913	154900	208682380	15100	15100	15100	15100	0
307	20240913	154800	208682380	15100	15100	15100	15100	0
308	20240913	154700	208682380	15100	15100	15100	15100	0
309	20240913	154600	208682380	15100	15100	15100	15100	0
310	20240913	154500	208682380	15100	15100	15100	15100	0
311	20240913	154400	208682380	15100	15100	15100	15100	0
312	20240913	154300	208682380	15100	15100	15100	15100	0
313	20240913	154200	208682380	15100	15100	15100	15100	0
314	20240913	154100	208682380	15100	15100	15100	15100	0
315	20240913	154000	208682380	15100	15100	15100	15100	0
316	20240913	153900	208682380	15100	15100	15100	15100	0
317	20240913	153800	208682380	15100	15100	15100	15100	0
318	20240913	153700	208682380	15100	15100	15100	15100	0
319	20240913	153600	208682380	15100	15100	15100	15100	0
320	20240913	153500	208682380	15100	15100	15100	15100	0
321	20240913	153400	208682380	15100	15100	15100	15100	0
322	20240913	153300	208682380	15100	15100	15100	15100	0
323	20240913	153200	208682380	15100	15100	15100	15100	0
324	20240913	153100	208682380	15100	15100	15100	15100	0
325	20240913	153000	208682380	15100	15100	15100	15100	113
326	20240913	152900	206976080	15100	15100	15100	15100	0
327	20240913	152800	206976080	15100	15100	15100	15100	0
328	20240913	152700	206976080	15100	15100	15100	15100	0
329	20240913	152600	206976080	15100	15100	15100	15100	0
330	20240913	152500	206976080	15100	15100	15100	15100	0
331	20240913	152400	206976080	15100	15100	15100	15100	0
332	20240913	152300	206976080	15100	15100	15100	15100	0
333	20240913	152200	206976080	15100	15100	15100	15100	0
334	20240913	152100	206976080	15100	15100	15100	15100	0
335	20240913	152000	206976080	15100	15100	15100	15100	0
336	20240913	151900	206976080	15100	15110	15110	15100	146
337	20240913	151800	204770070	15110	15080	15110	15070	50
338	20240913	151700	204015190	15070	15110	15110	15070	115
339	20240913	151600	202280020	15110	15120	15120	15010	433
340	20240913	151500	195764930	15120	15120	15130	15110	131
341	20240913	151400	193784230	15120	15120	15120	15110	105
342	20240913	151300	192197090	15120	15100	15120	15100	108
343	20240913	151200	190565210	15110	15110	15110	15090	182
344	20240913	151100	187817160	15110	15110	15110	15090	295
345	20240913	151000	183363900	15110	15110	15110	15070	66
346	20240913	150900	182367140	15110	15080	15110	15050	106
347	20240913	150800	180768120	15090	15100	15100	15090	69
348	20240913	150700	179726850	15090	15110	15110	15090	193
349	20240913	150600	176811920	15080	15070	15080	15070	2
350	20240913	150500	176781770	15050	15050	15050	15050	0
351	20240913	150400	176781770	15050	15050	15050	15040	182
352	20240913	150300	174043240	15030	15030	15030	15030	0
353	20240913	150200	174043240	15030	15030	15030	15030	0
354	20240913	150100	174043240	15030	15030	15030	15030	62
355	20240913	150000	173111380	15080	15080	15080	15080	0
356	20240913	145900	173111380	15080	15110	15110	15080	69
357	20240913	145800	172068950	15110	15110	15110	15110	63
358	20240913	145700	171117020	15110	15110	15110	15100	128
359	20240913	145600	169182980	15110	15120	15120	15110	104
360	20240913	145500	167610910	15120	15120	15120	15120	62
361	20240913	145400	166673470	15110	15130	15130	15110	351
362	20240913	145300	161363890	15130	15100	15130	15100	266
363	20240913	145200	157339610	15100	15110	15120	15100	139
364	20240913	145100	155238820	15110	15110	15110	15110	35
365	20240913	145000	154709970	15120	15110	15120	15110	86
366	20240913	144900	153409930	15100	15100	15100	15100	50
367	20240913	144800	152654930	15100	15100	15100	15100	47
368	20240913	144700	151945230	15060	15060	15060	15060	0
369	20240913	144600	151945230	15060	15060	15060	15060	100
370	20240913	144500	150439230	15060	15110	15110	15060	262
371	20240913	144400	146484940	15100	15090	15100	15090	129
372	20240913	144300	144537150	15070	15070	15070	15070	11
373	20240913	144200	144371380	15050	15020	15050	15020	332
374	20240913	144100	139374810	15020	15010	15020	15010	42
375	20240913	144000	138744030	15000	15000	15000	15000	50
376	20240913	143900	137994030	15000	15000	15000	15000	47
377	20240913	143800	137289030	14990	14980	14990	14980	97
378	20240913	143700	135835920	14970	14970	14970	14970	0
379	20240913	143600	135835920	14970	14970	14970	14970	0
380	20240913	143500	135835920	14970	14970	14970	14970	0
381	20240913	143400	135835920	14970	14970	14970	14970	0
382	20240913	143300	135835920	14970	14970	14970	14970	100
383	20240913	143200	134338920	14980	14980	14980	14980	0
384	20240913	143100	134338920	14980	14980	14980	14980	0
385	20240913	143000	134338920	14980	14980	14980	14980	0
386	20240913	142900	134338920	14980	14980	14980	14980	2
387	20240913	142800	134308960	14980	14980	14980	14980	0
388	20240913	142700	134308960	14980	14980	14980	14980	0
389	20240913	142600	134308960	14980	14980	14980	14980	0
390	20240913	142500	134308960	14980	14980	14980	14980	0
391	20240913	142400	134308960	14980	14980	14980	14980	13
392	20240913	142300	134114220	14980	14980	14980	14980	0
393	20240913	142200	134114220	14980	14980	14980	14980	0
394	20240913	142100	134114220	14980	14980	14980	14980	0
395	20240913	142000	134114220	14980	14980	14980	14980	0
396	20240913	141900	134114220	14980	14980	14980	14980	0
397	20240913	141800	134114220	14980	14980	14980	14980	0
398	20240913	141700	134114220	14980	14980	14980	14980	0
399	20240913	141600	134114220	14980	14980	14980	14980	0
400	20240913	141500	134114220	14980	14980	14980	14980	0
401	20240913	141400	134114220	14980	14970	14980	14970	100
402	20240913	141300	132616510	14940	14940	14940	14940	0
403	20240913	141200	132616510	14940	14940	14940	14940	0
404	20240913	141100	132616510	14940	14940	14940	14940	0
405	20240913	141000	132616510	14940	14940	14940	14940	0
406	20240913	140900	132616510	14940	14940	14940	14940	0
407	20240913	140800	132616510	14940	14940	14940	14940	0
408	20240913	140700	132616510	14940	14940	14940	14940	0
409	20240913	140600	132616510	14940	14940	14940	14940	0
410	20240913	140500	132616510	14940	14940	14940	14940	0
411	20240913	140400	132616510	14940	14940	14940	14940	0
412	20240913	140300	132616510	14940	14940	14940	14940	0
413	20240913	140200	132616510	14940	14940	14940	14940	0
414	20240913	140100	132616510	14940	14940	14940	14940	0
415	20240913	140000	132616510	14940	14940	14940	14940	0
416	20240913	135900	132616510	14940	14940	14940	14940	0
417	20240913	135800	132616510	14940	14940	14940	14940	0
418	20240913	135700	132616510	14940	14940	14940	14940	0
419	20240913	135600	132616510	14940	14940	14940	14940	0
420	20240913	135500	132616510	14940	14940	14940	14940	10
421	20240913	135400	132467110	14940	14940	14940	14940	0
422	20240913	135300	132467110	14940	14940	14940	14940	0
423	20240913	135200	132467110	14940	14940	14940	14940	0
424	20240913	135100	132467110	14940	14940	14940	14940	0
425	20240913	135000	132467110	14940	14940	14940	14940	0
426	20240913	134900	132467110	14940	14940	14940	14940	0
427	20240913	134800	132467110	14940	14950	14950	14940	30
428	20240913	134700	132018850	14990	14990	14990	14990	0
429	20240913	134600	132018850	14990	14990	14990	14990	0
430	20240913	134500	132018850	14990	14990	14990	14990	0
431	20240913	134400	132018850	14990	14990	14990	14990	0
432	20240913	134300	132018850	14990	14990	14990	14990	0
433	20240913	134200	132018850	14990	14990	14990	14990	0
434	20240913	134100	132018850	14990	14990	14990	14990	0
435	20240913	134000	132018850	14990	14990	14990	14990	0
436	20240913	133900	132018850	14990	14990	14990	14990	0
437	20240913	133800	132018850	14990	14990	14990	14990	0
438	20240913	133700	132018850	14990	14990	14990	14990	0
439	20240913	133600	132018850	14990	14990	14990	14990	0
440	20240913	133500	132018850	14990	14990	14990	14990	0
441	20240913	133400	132018850	14990	14990	14990	14990	0
442	20240913	133300	132018850	14990	14990	14990	14990	0
443	20240913	133200	132018850	14990	14990	14990	14990	0
444	20240913	133100	132018850	14990	14990	14990	14990	0
445	20240913	133000	132018850	14990	14990	14990	14990	0
446	20240913	132900	132018850	14990	14990	14990	14990	0
447	20240913	132800	132018850	14990	14990	14990	14990	0
448	20240913	132700	132018850	14990	14940	14990	14940	93
449	20240913	132600	130629380	14940	14940	14940	14940	8
450	20240913	132500	130509860	14940	14940	14940	14940	0
451	20240913	132400	130509860	14940	14940	14940	14940	0
452	20240913	132300	130509860	14940	14940	14940	14940	98
453	20240913	132200	129045740	14930	14930	14930	14930	0
454	20240913	132100	129045740	14930	14930	14930	14930	0
455	20240913	132000	129045740	14930	14930	14930	14930	0
456	20240913	131900	129045740	14930	14930	14930	14930	66
457	20240913	131800	128060360	14920	14920	14920	14920	0
458	20240913	131700	128060360	14920	14920	14920	14920	0
459	20240913	131600	128060360	14920	14920	14920	14920	0
460	20240913	131500	128060360	14920	14920	14920	14920	0
461	20240913	131400	128060360	14920	14920	14920	14920	0
462	20240913	131300	128060360	14920	14920	14920	14920	0
463	20240913	131200	128060360	14920	14920	14920	14920	0
464	20240913	131100	128060360	14920	14920	14920	14920	0
465	20240913	131000	128060360	14920	14920	14920	14920	0
466	20240913	130900	128060360	14920	14920	14920	14920	0
467	20240913	130800	128060360	14920	14920	14920	14920	0
468	20240913	130700	128060360	14920	14920	14920	14920	0
469	20240913	130600	128060360	14920	14920	14920	14920	0
470	20240913	130500	128060360	14920	14960	14960	14920	131
471	20240913	130400	126104350	14960	14960	14960	14960	0
472	20240913	130300	126104350	14960	14960	14960	14960	2
473	20240913	130200	126074430	15000	15000	15000	15000	0
474	20240913	130100	126074430	15000	15000	15000	15000	0
475	20240913	130000	126074430	15000	15000	15000	15000	0
476	20240913	125900	126074430	15000	15000	15000	15000	1
477	20240913	125800	126059430	15010	15010	15010	15010	0
478	20240913	125700	126059430	15010	15010	15010	15010	0
479	20240913	125600	126059430	15010	15010	15010	15010	0
480	20240913	125500	126059430	15010	15010	15010	15010	0
481	20240913	125400	126059430	15010	15010	15010	15010	0
482	20240913	125300	126059430	15010	15010	15010	15010	0
483	20240913	125200	126059430	15010	15010	15010	15010	0
484	20240913	125100	126059430	15010	15010	15010	15010	0
485	20240913	125000	126059430	15010	15010	15010	15010	0
486	20240913	124900	126059430	15010	15010	15010	15010	0
487	20240913	124800	126059430	15010	15010	15010	15010	0
488	20240913	124700	126059430	15010	15010	15010	15010	0
489	20240913	124600	126059430	15010	15010	15010	15010	0
490	20240913	124500	126059430	15010	15010	15010	15010	0
491	20240913	124400	126059430	15010	15010	15010	15010	0
492	20240913	124300	126059430	15010	15010	15010	15010	0
493	20240913	124200	126059430	15010	15010	15010	15010	0
494	20240913	124100	126059430	15010	15010	15010	15010	0
495	20240913	124000	126059430	15010	15010	15010	15010	1
496	20240913	123900	126044420	14920	14920	14920	14920	0
497	20240913	123800	126044420	14920	14920	14920	14920	0
498	20240913	123700	126044420	14920	14920	14920	14920	0
499	20240913	123600	126044420	14920	14920	14920	14920	0
500	20240913	123500	126044420	14920	14920	14920	14920	0
501	20240913	123400	126044420	14920	14920	14920	14920	0
502	20240913	123300	126044420	14920	14920	14920	14920	0
503	20240913	123200	126044420	14920	14920	14920	14920	0
504	20240913	123100	126044420	14920	14920	14920	14920	0
505	20240913	123000	126044420	14920	14920	14920	14920	0
506	20240913	122900	126044420	14920	14920	14920	14920	0
507	20240913	122800	126044420	14920	14920	14920	14920	0
508	20240913	122700	126044420	14920	14950	14950	14910	84
509	20240913	122600	124791050	15060	15060	15060	15060	0
510	20240913	122500	124791050	15060	15060	15060	15060	0
511	20240913	122400	124791050	15060	15060	15060	15060	0
512	20240913	122300	124791050	15060	15060	15060	15060	1
513	20240913	122200	124775990	15060	15030	15060	15030	84
514	20240913	122100	123512590	15030	15030	15030	15030	0
515	20240913	122000	123512590	15030	15030	15030	15030	0
516	20240913	121900	123512590	15030	15030	15030	15030	0
517	20240913	121800	123512590	15030	15030	15030	15030	0
518	20240913	121700	123512590	15030	15030	15030	15030	0
519	20240913	121600	123512590	15030	15030	15030	15030	0
520	20240913	121500	123512590	15030	15030	15030	15030	0
521	20240913	121400	123512590	15030	15030	15030	15030	0
522	20240913	121300	123512590	15030	15030	15030	15030	0
523	20240913	121200	123512590	15030	14910	15030	14910	401
524	20240913	121100	117533560	14910	14910	14910	14910	0
525	20240913	121000	117533560	14910	14910	14910	14910	0
526	20240913	120900	117533560	14910	14910	14910	14910	0
527	20240913	120800	117533560	14910	14920	14920	14910	502
528	20240913	120700	110048610	14950	14950	14950	14950	6
529	20240913	120600	109958910	14910	14910	14910	14910	76
530	20240913	120500	108825750	14910	14940	14940	14900	367
531	20240913	120400	103354540	14910	14910	14910	14910	0
532	20240913	120300	103354540	14910	14910	14910	14910	0
533	20240913	120200	103354540	14910	14910	14910	14910	0
534	20240913	120100	103354540	14910	14910	14910	14910	0
535	20240913	120000	103354540	14910	14910	14910	14910	0
536	20240913	115900	103354540	14910	14910	14910	14910	0
537	20240913	115800	103354540	14910	14910	14910	14910	0
538	20240913	115700	103354540	14910	14910	14910	14910	0
539	20240913	115600	103354540	14910	14960	14960	14910	847
540	20240913	115500	90717100	14960	14960	14960	14960	0
541	20240913	115400	90717100	14960	14960	14960	14960	0
542	20240913	115300	90717100	14960	14960	14960	14960	0
543	20240913	115200	90717100	14960	14960	14960	14960	0
544	20240913	115100	90717100	14960	14960	14960	14960	0
545	20240913	115000	90717100	14960	14960	14960	14960	0
546	20240913	114900	90717100	14960	14960	14960	14960	0
547	20240913	114800	90717100	14960	14960	14960	14960	10
548	20240913	114700	90567500	14950	14950	14950	14950	0
549	20240913	114600	90567500	14950	14950	14950	14950	0
550	20240913	114500	90567500	14950	14950	14950	14950	0
551	20240913	114400	90567500	14950	14950	14950	14950	0
552	20240913	114300	90567500	14950	14960	14960	14950	200
553	20240913	114200	87577340	14960	14960	14960	14960	12
554	20240913	114100	87397820	14960	14980	14980	14960	43
555	20240913	114000	86754440	14930	14930	14930	14930	0
556	20240913	113900	86754440	14930	15040	15040	14930	600
557	20240913	113800	77747650	15060	15060	15060	15060	0
558	20240913	113700	77747650	15060	15060	15060	15060	13
559	20240913	113600	77551870	15070	15070	15070	15070	0
560	20240913	113500	77551870	15070	15010	15070	15000	502
561	20240913	113400	70020920	15010	15100	15100	15010	726
562	20240913	113300	59087200	15110	15120	15120	15110	224
563	20240913	113200	55701320	15130	15130	15130	15110	386
564	20240913	113100	49862840	15130	15130	15130	15130	10
565	20240913	113000	49711540	15130	15130	15130	15130	10
566	20240913	112900	49560240	15130	15130	15210	15130	12
567	20240913	112800	49378600	15110	15110	15110	15110	0
568	20240913	112700	49378600	15110	15210	15210	15110	575
569	20240913	112600	40668640	15330	15280	15330	15280	492
570	20240913	112500	33141090	15230	15230	15230	15230	0
571	20240913	112400	33141090	15230	15230	15230	15230	0
572	20240913	112300	33141090	15230	15230	15230	15230	1
573	20240913	112200	33125860	15270	15270	15270	15270	0
574	20240913	112100	33125860	15270	15270	15270	15270	0
575	20240913	112000	33125860	15270	15270	15270	15270	0
576	20240913	111900	33125860	15270	15270	15270	15270	0
577	20240913	111800	33125860	15270	15270	15270	15270	0
578	20240913	111700	33125860	15270	15270	15270	15270	0
579	20240913	111600	33125860	15270	15270	15270	15270	0
580	20240913	111500	33125860	15270	15230	15270	15230	124
581	20240913	111400	31232420	15270	15270	15270	15270	0
582	20240913	111300	31232420	15270	15270	15270	15270	0
583	20240913	111200	31232420	15270	15270	15270	15270	0
584	20240913	111100	31232420	15270	15270	15270	15270	0
585	20240913	111000	31232420	15270	15270	15270	15270	0
586	20240913	110900	31232420	15270	15270	15270	15270	0
587	20240913	110800	31232420	15270	15270	15270	15270	0
588	20240913	110700	31232420	15270	15270	15270	15270	0
589	20240913	110600	31232420	15270	15260	15270	15260	635
590	20240913	110500	21539090	15280	15280	15280	15280	0
591	20240913	110400	21539090	15280	15280	15280	15280	0
592	20240913	110300	21539090	15280	15280	15280	15280	0
593	20240913	110200	21539090	15280	15280	15280	15280	0
594	20240913	110100	21539090	15280	15210	15280	15210	4
595	20240913	110000	21478070	15190	15190	15190	15190	0
596	20240913	105900	21478070	15190	15190	15190	15190	0
597	20240913	105800	21478070	15190	15190	15190	15190	1
598	20240913	105700	21462880	15190	15190	15190	15190	1
599	20240913	105600	21447690	15180	15180	15180	15180	0
600	20240913	105500	21447690	15180	15180	15180	15180	0
601	20240913	105400	21447690	15180	15180	15180	15180	0
602	20240913	105300	21447690	15180	15180	15180	15180	0
603	20240913	105200	21447690	15180	15180	15180	15180	0
604	20240913	105100	21447690	15180	15180	15180	15180	0
605	20240913	105000	21447690	15180	15180	15180	15180	0
606	20240913	104900	21447690	15180	15180	15180	15180	0
607	20240913	104800	21447690	15180	15180	15180	15180	0
608	20240913	104700	21447690	15180	15180	15180	15180	0
609	20240913	104600	21447690	15180	15180	15180	15180	0
610	20240913	104500	21447690	15180	15180	15180	15180	0
611	20240913	104400	21447690	15180	15180	15180	15180	0
612	20240913	104300	21447690	15180	15180	15180	15180	0
613	20240913	104200	21447690	15180	15180	15180	15180	0
614	20240913	104100	21447690	15180	15180	15180	15180	0
615	20240913	104000	21447690	15180	15180	15180	15180	0
616	20240913	103900	21447690	15180	15180	15180	15180	0
617	20240913	103800	21447690	15180	15180	15180	15180	0
618	20240913	103700	21447690	15180	15180	15180	15180	0
619	20240913	103600	21447690	15180	15180	15180	15180	0
620	20240913	103500	21447690	15180	15180	15180	15180	0
621	20240913	103400	21447690	15180	15180	15180	15180	0
622	20240913	103300	21447690	15180	15180	15180	15180	0
623	20240913	103200	21447690	15180	15180	15180	15180	0
624	20240913	103100	21447690	15180	15180	15180	15180	0
625	20240913	103000	21447690	15180	15180	15180	15180	0
626	20240913	102900	21447690	15180	15180	15180	15180	2
627	20240913	102800	21417330	15180	15180	15180	15180	0
628	20240913	102700	21417330	15180	15180	15180	15180	0
629	20240913	102600	21417330	15180	15180	15180	15180	0
630	20240913	102500	21417330	15180	15180	15180	15180	0
631	20240913	102400	21417330	15180	15180	15180	15180	0
632	20240913	102300	21417330	15180	15180	15180	15180	0
633	20240913	102200	21417330	15180	15180	15180	15180	0
634	20240913	102100	21417330	15180	15180	15180	15180	0
635	20240913	102000	21417330	15180	15180	15180	15180	0
636	20240913	101900	21417330	15180	15180	15180	15180	0
637	20240913	101800	21417330	15180	15180	15180	15180	2
638	20240913	101700	21386970	15280	15280	15280	15280	0
639	20240913	101600	21386970	15280	15280	15280	15280	0
640	20240913	101500	21386970	15280	15280	15280	15280	0
641	20240913	101400	21386970	15280	15190	15280	15190	150
642	20240913	101300	19104060	15170	15170	15170	15170	0
643	20240913	101200	19104060	15170	15170	15170	15170	0
644	20240913	101100	19104060	15170	15170	15170	15170	0
645	20240913	101000	19104060	15170	15170	15170	15170	0
646	20240913	100900	19104060	15170	15170	15170	15170	0
647	20240913	100800	19104060	15170	15170	15170	15170	2
648	20240913	100700	19073720	15170	15170	15170	15170	0
649	20240913	100600	19073720	15170	15170	15170	15170	0
650	20240913	100500	19073720	15170	15170	15170	15170	52
651	20240913	100400	18284880	15170	15170	15170	15170	0
652	20240913	100300	18284880	15170	15170	15170	15170	0
653	20240913	100200	18284880	15170	15170	15170	15170	0
654	20240913	100100	18284880	15170	15170	15170	15170	0
655	20240913	100000	18284880	15170	15170	15170	15170	0
656	20240913	095900	18284880	15170	15170	15170	15170	0
657	20240913	095800	18284880	15170	15170	15170	15170	0
658	20240913	095700	18284880	15170	15170	15170	15170	0
659	20240913	095600	18284880	15170	15170	15170	15170	0
660	20240913	095500	18284880	15170	15170	15170	15170	0
661	20240913	095400	18284880	15170	15170	15170	15170	21
662	20240913	095300	17966310	15170	15170	15170	15170	0
663	20240913	095200	17966310	15170	15170	15170	15170	0
664	20240913	095100	17966310	15170	15170	15170	15170	0
665	20240913	095000	17966310	15170	15170	15170	15170	0
666	20240913	094900	17966310	15170	15170	15170	15170	0
667	20240913	094800	17966310	15170	15170	15170	15170	0
668	20240913	094700	17966310	15170	15170	15170	15170	0
669	20240913	094600	17966310	15170	15170	15170	15170	0
670	20240913	094500	17966310	15170	15170	15170	15170	0
671	20240913	094400	17966310	15170	15170	15170	15170	0
672	20240913	094300	17966310	15170	15170	15170	15170	0
673	20240913	094200	17966310	15170	15170	15170	15170	0
674	20240913	094100	17966310	15170	15170	15170	15170	64
675	20240913	094000	16995430	15170	15170	15170	15170	4
676	20240913	093900	16934750	15170	15170	15170	15170	0
677	20240913	093800	16934750	15170	15170	15170	15170	1
678	20240913	093700	16919580	15130	15130	15130	15130	0
679	20240913	093600	16919580	15130	15130	15130	15130	0
680	20240913	093500	16919580	15130	15130	15130	15130	0
681	20240913	093400	16919580	15130	15130	15130	15130	0
682	20240913	093300	16919580	15130	15130	15130	15130	0
683	20240913	093200	16919580	15130	15130	15130	15130	0
684	20240913	093100	16919580	15130	15130	15130	15130	32
685	20240913	093000	16435420	15080	15080	15080	15080	0
686	20240913	092900	16435420	15080	15080	15080	15080	0
687	20240913	092800	16435420	15080	15080	15080	15080	0
688	20240913	092700	16435420	15080	15080	15080	15080	0
689	20240913	092600	16435420	15080	15080	15080	15080	0
690	20240913	092500	16435420	15080	15080	15080	15080	0
691	20240913	092400	16435420	15080	15080	15080	15080	0
692	20240913	092300	16435420	15080	15080	15080	15080	0
693	20240913	092200	16435420	15080	15110	15110	15080	94
694	20240913	092100	15017250	15110	15110	15110	15110	100
695	20240913	092000	13506250	15130	15150	15150	15110	91
696	20240913	091900	12129900	15160	15170	15170	15160	45
697	20240913	091800	11447590	15200	15200	15200	15200	17
698	20240913	091700	11189190	15220	15230	15250	15220	19
699	20240913	091600	10899590	15270	15270	15270	15270	3
700	20240913	091500	10853780	15280	15280	15280	15280	3
701	20240913	091400	10807940	15290	15290	15290	15290	3
702	20240913	091300	10762070	15300	15300	15300	15300	0
703	20240913	091200	10762070	15300	15280	15300	15280	2
704	20240913	091100	10731490	15300	15300	15300	15300	0
705	20240913	091000	10731490	15300	15320	15320	15300	393
706	20240913	090900	4718490	15310	15310	15310	15310	0
707	20240913	090800	4718490	15310	15310	15310	15310	0
708	20240913	090700	4718490	15310	15310	15310	15310	111
709	20240913	090600	3019080	15300	15300	15300	15300	0
710	20240913	090500	3019080	15300	15300	15300	15300	0
711	20240913	090400	3019080	15300	15300	15300	15300	29
712	20240913	090300	2575380	15430	15430	15430	15430	0
713	20240913	090200	2575380	15430	15430	15430	15430	0
714	20240913	090100	2575380	15430	15320	15430	15320	163
715	20240913	090000	61280	15320	15320	15320	15320	4